A.O. Smith Corporation Common Stockのデータ

A.O. Smith Corporation Common Stockの基本情報

名前 A.O. Smith Corporation Common Stock
ティッカー AOS
国 United States
上場年 nan
セクター Consumer Durables

A.O. Smith Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 60.41 59.1 60.34 59.12 850100.0 59.12
2021-02-12 61.28 60.02 61.0 60.37 1063200.0 60.37
2021-02-11 61.7 60.38 61.63 61.09 874300.0 61.09
2021-02-10 61.64 60.32 61.39 61.22 895800.0 61.22
2021-02-09 61.96 60.96 61.26 61.32 789200.0 61.32
2021-02-08 61.42 60.22 60.3 61.38 865600.0 61.38
2021-02-05 60.04 58.57 58.76 60.0 931000.0 60.0
2021-02-04 58.78 57.32 57.5 58.64 975400.0 58.64
2021-02-03 57.9 57.0 57.24 57.22 813900.0 57.22
2021-02-02 57.81 56.55 56.84 57.39 1455100.0 57.39
2021-02-01 56.18 54.9 54.98 56.03 1698600.0 56.03
2021-01-29 56.81 53.88 56.32 54.3 2704900.0 54.3
2021-01-28 60.45 54.75 55.48 56.91 3501900.0 56.91
2021-01-27 54.14 52.08 53.71 53.19 3431100.0 52.93
2021-01-26 57.5 54.42 57.04 54.49 1877400.0 54.22
2021-01-25 57.69 56.37 57.61 56.92 1919200.0 56.64
2021-01-22 58.09 57.05 57.81 57.76 1155500.0 57.48
2021-01-21 58.43 57.56 57.56 58.04 788300.0 57.76
2021-01-20 57.93 56.86 57.38 57.84 922600.0 57.56
2021-01-19 57.91 57.05 57.3 57.2 1275200.0 56.92
2021-01-15 57.21 55.76 57.21 56.83 1095200.0 56.55
2021-01-14 58.53 56.53 58.11 57.42 1096800.0 57.14
2021-01-13 58.83 58.09 58.8 58.32 909700.0 58.03
2021-01-12 58.97 56.42 56.88 58.78 1028600.0 58.49
2021-01-11 57.38 55.43 55.6 56.9 749900.0 56.62
2021-01-08 57.33 55.48 57.1 56.16 804000.0 55.89
2021-01-07 56.97 55.96 56.72 56.83 1073000.0 56.55
2021-01-06 56.89 54.56 54.85 56.14 1386900.0 55.87
2021-01-05 54.58 53.59 53.64 54.27 755000.0 54.0
2021-01-04 55.6 53.57 54.7 53.92 1484700.0 53.66
2020-12-31 54.87 54.03 54.65 54.82 728900.0 54.55
2020-12-30 55.36 54.53 54.82 54.71 536200.0 54.44
2020-12-29 55.89 54.29 55.75 54.71 561400.0 54.44
2020-12-28 56.1 55.51 55.88 55.62 485900.0 55.35
2020-12-24 55.5 54.84 55.49 55.48 215000.0 55.21
2020-12-23 55.51 54.71 55.45 55.11 797300.0 54.84
2020-12-22 55.94 55.28 55.76 55.36 865700.0 55.09
2020-12-21 56.13 54.3 54.62 55.82 769600.0 55.55
2020-12-18 55.7 54.25 55.27 55.64 1762400.0 55.37
2020-12-17 55.8 54.68 55.37 55.26 1760900.0 54.99
2020-12-16 56.9 54.98 56.31 55.08 1198800.0 54.81
2020-12-15 56.49 55.27 55.54 56.42 667700.0 56.14
2020-12-14 57.24 55.38 56.81 55.41 871800.0 55.14
2020-12-11 56.65 55.78 56.13 56.36 717000.0 56.08
2020-12-10 57.72 55.96 57.37 56.31 827400.0 56.03
2020-12-09 57.74 56.06 56.08 57.67 1055200.0 57.39
2020-12-08 56.1 54.89 55.0 56.09 1266700.0 55.82
2020-12-07 55.56 54.8 55.15 55.31 675100.0 55.04
2020-12-04 55.39 54.88 55.28 55.06 983300.0 54.79
2020-12-03 55.13 54.67 55.05 54.96 1461700.0 54.69
2020-12-02 55.37 54.65 54.84 54.87 1314000.0 54.6
2020-12-01 57.05 54.92 56.82 55.06 1888900.0 54.79
2020-11-30 56.92 55.79 56.74 56.31 2645800.0 56.03
2020-11-27 57.37 56.69 56.81 57.08 305800.0 56.8
2020-11-25 57.64 56.22 57.64 56.37 956400.0 56.09
2020-11-24 58.66 57.55 57.82 57.96 1071300.0 57.68
2020-11-23 57.69 56.27 56.61 57.49 1169700.0 57.21
2020-11-20 56.71 55.22 56.46 56.06 850800.0 55.79
2020-11-19 56.97 55.84 56.36 56.6 615900.0 56.32
2020-11-18 57.15 56.13 56.38 56.49 911200.0 56.21
2020-11-17 56.62 55.43 56.19 56.38 934500.0 56.1
2020-11-16 56.46 54.95 55.5 56.4 935200.0 56.12
2020-11-13 55.63 54.55 54.74 55.07 827200.0 54.8
2020-11-12 54.68 53.55 54.5 54.09 583100.0 53.83
2020-11-11 55.15 54.22 55.0 54.82 755100.0 54.55
2020-11-10 55.24 52.99 52.99 54.75 886800.0 54.48
2020-11-09 57.4 53.07 56.42 53.13 1425100.0 52.87
2020-11-06 54.84 53.51 54.14 54.56 943100.0 54.29
2020-11-05 54.43 53.09 53.09 53.82 674900.0 53.56
2020-11-04 53.39 51.95 53.1 52.42 678100.0 52.16
2020-11-03 54.19 53.04 53.45 53.3 908800.0 53.04
2020-11-02 52.91 51.97 52.16 52.85 1062600.0 52.59
2020-10-30 53.77 51.04 53.31 51.69 1448700.0 51.44
2020-10-29 55.0 52.34 53.01 53.38 1686900.0 53.12
2020-10-28 53.36 51.44 52.26 51.46 1270500.0 50.95
2020-10-27 54.08 53.0 54.03 53.03 764800.0 52.5
2020-10-26 54.39 53.27 54.38 53.93 817200.0 53.4
2020-10-23 55.0 54.45 55.0 54.93 774000.0 54.39
2020-10-22 55.12 54.57 55.04 54.91 1118900.0 54.37
2020-10-21 55.38 54.23 55.29 54.81 1682500.0 54.27
2020-10-20 55.94 55.05 55.41 55.13 585500.0 54.58
2020-10-19 55.52 54.71 55.4 54.96 835200.0 54.42
2020-10-16 56.55 55.2 56.18 55.37 1155200.0 54.82
2020-10-15 55.89 54.81 55.0 55.83 893200.0 55.28
2020-10-14 56.07 55.17 55.57 55.57 1005000.0 55.02
2020-10-13 56.55 55.08 56.05 55.2 1406000.0 54.65
2020-10-12 58.05 56.36 57.2 56.49 1266800.0 55.93
2020-10-09 57.63 56.51 56.94 57.19 1684000.0 56.62
2020-10-08 57.01 54.15 54.46 56.75 2232600.0 56.19
2020-10-07 54.47 53.82 53.9 54.08 1352100.0 53.54
2020-10-06 55.21 53.38 55.0 53.6 1246600.0 53.07
2020-10-05 55.22 53.96 54.05 55.21 825900.0 54.66
2020-10-02 54.19 52.59 52.81 53.53 704400.0 53.0
2020-10-01 54.07 52.95 53.32 53.59 959800.0 53.06
2020-09-30 54.02 52.72 53.71 52.8 1353600.0 52.28
2020-09-29 54.46 53.22 53.32 53.73 916700.0 53.2
2020-09-28 53.64 52.71 52.8 53.29 1719800.0 52.76
2020-09-25 52.9 52.0 52.58 52.16 1911100.0 51.64
2020-09-24 53.27 51.74 51.9 53.0 1735700.0 52.47
2020-09-23 53.73 51.77 52.75 51.8 1337400.0 51.29
2020-09-22 52.86 51.76 51.82 52.66 1096400.0 52.14
2020-09-21 52.71 51.33 52.47 51.88 1325900.0 51.37
2020-09-18 54.03 53.07 53.25 53.24 2328700.0 52.71
2020-09-17 54.19 51.3 51.97 53.18 1948000.0 52.65
2020-09-16 52.19 50.91 51.1 51.75 924600.0 51.24
2020-09-15 50.82 49.97 50.01 50.79 931400.0 50.29
2020-09-14 50.13 48.81 48.89 49.86 782800.0 49.37
2020-09-11 49.2 48.6 48.6 48.78 684800.0 48.3
2020-09-10 48.82 48.0 48.33 48.41 811500.0 47.93
2020-09-09 48.39 47.65 47.65 48.25 1159300.0 47.77
2020-09-08 48.32 47.22 48.3 47.26 1094400.0 46.79
2020-09-04 49.5 48.36 49.09 48.61 568400.0 48.13
2020-09-03 50.4 48.51 50.13 48.77 632900.0 48.29
2020-09-02 50.46 49.25 49.39 50.19 902400.0 49.69
2020-09-01 49.35 48.51 48.94 49.33 778000.0 48.84
2020-08-31 49.75 48.81 49.41 48.97 1196800.0 48.48
2020-08-28 49.44 48.85 49.31 49.36 780600.0 48.87
2020-08-27 49.87 49.02 49.87 49.2 772100.0 48.71
2020-08-26 49.79 49.09 49.49 49.48 688100.0 48.99
2020-08-25 49.94 49.03 49.94 49.5 491700.0 49.01
2020-08-24 49.84 49.13 49.21 49.71 478500.0 49.22
2020-08-21 49.13 48.61 49.13 48.95 719200.0 48.46
2020-08-20 49.27 48.79 49.15 49.1 710100.0 48.61
2020-08-19 49.86 49.4 49.58 49.46 658900.0 48.97
2020-08-18 50.04 49.42 49.79 49.51 617500.0 49.02
2020-08-17 50.22 49.57 49.89 49.71 666200.0 49.22
2020-08-14 49.97 48.65 48.99 49.76 770500.0 49.27
2020-08-13 49.71 48.8 49.64 49.06 541500.0 48.57
2020-08-12 50.61 49.7 50.11 50.01 658600.0 49.51
2020-08-11 50.41 49.24 49.24 49.77 1220500.0 49.28
2020-08-10 49.1 48.14 49.03 48.81 699200.0 48.33
2020-08-07 48.92 48.07 48.55 48.91 797400.0 48.43
2020-08-06 48.89 48.09 48.1 48.6 997600.0 48.12
2020-08-05 48.19 47.43 48.18 48.02 1105300.0 47.54
2020-08-04 48.33 47.68 48.22 47.95 1193700.0 47.47
2020-08-03 49.15 48.04 48.27 48.37 1030100.0 47.89
2020-07-31 49.31 47.16 48.86 48.14 2760800.0 47.66
2020-07-30 52.28 48.4 52.28 48.46 3136900.0 47.98
2020-07-29 53.72 52.49 52.49 53.3 1071500.0 52.53
2020-07-28 52.85 52.21 52.46 52.24 1136500.0 51.49
2020-07-27 53.14 51.08 51.28 52.84 1522700.0 52.08
2020-07-24 51.61 50.91 51.19 51.31 929100.0 50.57
2020-07-23 52.0 50.92 51.02 51.2 635300.0 50.46
2020-07-22 51.6 50.85 51.14 51.02 593200.0 50.29
2020-07-21 51.34 50.57 50.57 51.06 886400.0 50.33
2020-07-20 50.73 50.31 50.42 50.5 636200.0 49.77
2020-07-17 51.1 50.44 50.99 50.53 607600.0 49.8
2020-07-16 51.17 50.25 50.69 50.81 823500.0 50.08
2020-07-15 50.99 50.12 50.54 50.63 1303200.0 49.9
2020-07-14 49.94 48.1 48.39 49.93 729800.0 49.21
2020-07-13 49.02 48.34 48.52 48.47 1043000.0 47.77
2020-07-10 48.71 47.69 47.8 48.27 866200.0 47.58
2020-07-09 48.07 47.22 47.66 47.57 1013400.0 46.89
2020-07-08 48.22 47.51 48.05 47.84 874200.0 47.15
2020-07-07 48.3 47.54 47.57 47.9 962700.0 47.21
2020-07-06 48.6 47.78 48.04 48.04 779400.0 47.35
2020-07-02 47.77 46.74 46.99 47.32 1072800.0 46.64
2020-07-01 47.36 46.17 47.36 46.3 938200.0 45.63
2020-06-30 47.44 46.14 46.24 47.12 1091600.0 46.44
2020-06-29 46.68 44.86 44.89 46.44 1031000.0 45.77
2020-06-26 45.2 44.11 44.46 44.45 2639300.0 43.81
2020-06-25 44.98 43.88 44.94 44.74 1552200.0 44.1
2020-06-24 47.19 45.11 47.07 45.11 1369900.0 44.46
2020-06-23 47.86 47.28 47.65 47.47 967000.0 46.79
2020-06-22 47.58 46.35 47.12 47.19 667400.0 46.51
2020-06-19 48.8 46.81 48.62 47.29 1458100.0 46.61
2020-06-18 48.24 47.19 47.45 47.93 1102500.0 47.24
2020-06-17 48.34 47.6 48.22 47.69 825900.0 47.0
2020-06-16 49.48 47.34 48.82 47.88 1079000.0 47.19
2020-06-15 47.91 45.76 45.93 47.65 940400.0 46.97
2020-06-12 48.16 45.88 48.03 46.95 1163500.0 46.28
2020-06-11 47.69 46.66 47.45 46.82 1167200.0 46.15
2020-06-10 49.3 48.36 49.23 48.39 1302600.0 47.69
2020-06-09 50.52 49.12 50.11 49.27 1709600.0 48.56
2020-06-08 52.7 50.74 51.87 50.88 1618600.0 50.15
2020-06-05 52.4 51.46 51.58 52.0 2078500.0 51.25
2020-06-04 50.6 49.26 49.27 50.57 1705100.0 49.84
2020-06-03 49.99 48.17 48.26 49.85 1224800.0 49.13
2020-06-02 47.88 47.2 47.47 47.88 1017800.0 47.19
2020-06-01 47.64 46.96 47.51 47.32 1067100.0 46.64
2020-05-29 47.57 46.01 46.49 47.5 2662000.0 46.82
2020-05-28 47.74 46.37 47.44 46.59 2323200.0 45.92
2020-05-27 47.31 45.37 45.43 47.21 2183300.0 46.53
2020-05-26 45.21 43.13 43.24 44.83 1639200.0 44.19
2020-05-22 42.81 41.9 42.81 42.22 1103500.0 41.61
2020-05-21 42.94 42.25 42.27 42.68 835300.0 42.07
2020-05-20 42.75 42.1 42.51 42.46 1269400.0 41.85
2020-05-19 43.38 41.96 43.34 41.98 1653600.0 41.38
2020-05-18 43.79 41.73 41.75 43.5 1576700.0 42.87
2020-05-15 41.58 40.0 40.0 40.41 4775300.0 39.83
2020-05-14 40.35 38.51 39.54 40.28 1651400.0 39.7
2020-05-13 41.94 39.73 41.86 39.98 1763500.0 39.41
2020-05-12 43.96 42.05 43.96 42.08 1545500.0 41.48
2020-05-11 44.36 43.8 44.36 43.94 893800.0 43.31
2020-05-08 44.99 43.87 43.91 44.79 1156900.0 44.15
2020-05-07 43.96 42.69 43.83 43.31 1308100.0 42.69
2020-05-06 44.37 42.73 43.01 43.65 1370500.0 43.02
2020-05-05 42.69 41.31 42.42 42.16 1460500.0 41.55
2020-05-04 42.06 40.93 41.23 41.98 2002300.0 41.38
2020-05-01 42.53 41.42 41.94 41.65 1197100.0 41.05
2020-04-30 43.67 42.13 43.6 42.38 2208700.0 41.77
2020-04-29 44.18 43.58 43.9 44.06 1818800.0 43.43
2020-04-28 44.03 43.04 43.14 43.36 1325900.0 42.5
2020-04-27 42.69 40.63 40.63 42.53 1599800.0 41.69
2020-04-24 40.46 39.12 39.52 40.39 1236600.0 39.59
2020-04-23 40.12 39.18 39.18 39.64 1546100.0 38.85
2020-04-22 39.52 37.92 39.35 38.77 1398800.0 38.0
2020-04-21 39.95 38.62 39.68 38.72 1240100.0 37.95
2020-04-20 40.99 39.75 40.45 40.35 1086100.0 39.55
2020-04-17 41.38 40.31 40.81 41.08 1296700.0 40.27
2020-04-16 40.21 39.21 40.05 39.9 1443700.0 39.11
2020-04-15 40.5 39.54 40.04 40.08 1501700.0 39.29
2020-04-14 41.14 40.04 40.19 40.67 1505400.0 39.86
2020-04-13 40.44 39.09 39.97 39.63 1155800.0 38.84
2020-04-09 41.42 39.64 40.52 40.21 1849300.0 39.41
2020-04-08 40.91 39.45 39.89 40.22 1502100.0 39.42
2020-04-07 40.44 38.41 39.0 39.66 3942200.0 38.87
2020-04-06 38.51 36.52 37.0 38.22 3000700.0 37.46
2020-04-03 36.93 35.56 36.1 35.87 1262600.0 35.16
2020-04-02 37.07 35.18 35.59 35.94 2000500.0 35.23
2020-04-01 36.99 35.22 36.81 35.61 2217100.0 34.9
2020-03-31 39.06 37.58 38.25 37.81 2031000.0 37.06
2020-03-30 38.89 36.4 36.84 38.6 1780100.0 37.83
2020-03-27 37.7 35.64 36.29 36.85 1809900.0 36.12
2020-03-26 38.17 36.76 37.24 37.28 1775900.0 36.54
2020-03-25 37.81 35.04 36.65 36.89 2858200.0 36.16
2020-03-24 37.47 35.69 36.83 36.49 2655600.0 35.77
2020-03-23 35.98 33.81 34.38 35.6 3217500.0 34.89
2020-03-20 37.15 34.12 37.13 34.75 2301400.0 34.06
2020-03-19 38.03 35.63 37.78 36.85 2806800.0 36.12
2020-03-18 39.46 34.77 37.13 38.43 2297900.0 37.67
2020-03-17 39.44 36.82 38.65 39.13 2883900.0 38.35
2020-03-16 39.57 37.16 37.16 37.99 3434400.0 37.24
2020-03-13 41.57 38.69 40.18 41.49 5280600.0 40.67
2020-03-12 40.49 38.0 38.03 38.73 6776000.0 37.96
2020-03-11 41.19 39.82 41.19 39.97 2325800.0 39.18
2020-03-10 42.24 39.75 41.83 42.19 3243000.0 41.35
2020-03-09 42.81 40.45 40.72 40.95 3661900.0 40.14
2020-03-06 42.86 40.41 40.49 42.69 4555600.0 41.84
2020-03-05 41.83 39.17 39.37 41.63 4313200.0 40.8
2020-03-04 40.58 38.09 39.38 40.57 4984000.0 39.77
2020-03-03 41.86 38.58 40.76 38.7 2739900.0 37.93
2020-03-02 41.03 38.7 39.73 41.0 3068200.0 40.19
2020-02-28 40.46 38.87 39.37 39.55 4720000.0 38.77
2020-02-27 42.56 38.76 38.82 40.12 3528400.0 39.32
2020-02-26 41.18 39.49 40.71 39.6 4449700.0 38.81
2020-02-25 41.93 40.51 41.21 40.95 3753800.0 40.14
2020-02-24 43.42 42.26 42.68 42.84 2262400.0 41.99
2020-02-21 44.29 43.89 44.22 44.09 1218400.0 43.22
2020-02-20 44.69 43.9 44.1 44.52 937400.0 43.64
2020-02-19 44.56 43.9 44.0 44.1 1070300.0 43.23
2020-02-18 44.22 43.23 43.8 43.98 1733900.0 43.11